Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 1.800 | 1.810 | 1.730 | 1.730 | 1,374,698 | -0.05(-2.81%) |
May 23, 2024 | 1.830 | 1.830 | 1.760 | 1.780 | 1,006,198 | -0.05(-2.73%) |
May 22, 2024 | 1.790 | 1.850 | 1.780 | 1.830 | 687,142 | +0.03(+1.67%) |
May 21, 2024 | 1.840 | 1.860 | 1.780 | 1.800 | 895,087 | -0.04(-2.17%) |
May 20, 2024 | 1.830 | 1.900 | 1.820 | 1.840 | 1,168,611 | +0.01(+0.55%) |
May 17, 2024 | 1.840 | 1.870 | 1.810 | 1.830 | 1,222,822 | +0.00(+0.00%) |
May 16, 2024 | 1.830 | 1.850 | 1.790 | 1.830 | 777,161 | +0.01(+0.55%) |
May 15, 2024 | 1.900 | 1.940 | 1.820 | 1.820 | 1,097,209 | -0.05(-2.67%) |
May 14, 2024 | 1.830 | 1.940 | 1.830 | 1.870 | 1,572,022 | +0.05(+2.75%) |
May 13, 2024 | 1.800 | 1.850 | 1.750 | 1.820 | 1,373,756 | +0.07(+3.70%) |
May 10, 2024 | 1.880 | 1.992 | 1.750 | 1.755 | 1,590,296 | -0.14(-7.14%) |
May 09, 2024 | 1.840 | 1.900 | 1.730 | 1.890 | 3,284,695 | -0.04(-2.07%) |
May 08, 2024 | 1.960 | 1.990 | 1.890 | 1.930 | 1,508,316 | -0.04(-2.03%) |
May 07, 2024 | 1.990 | 2.015 | 1.940 | 1.970 | 900,905 | -0.02(-1.01%) |
May 06, 2024 | 2.040 | 2.050 | 1.940 | 1.990 | 1,527,005 | -0.04(-1.97%) |
May 03, 2024 | 2.050 | 2.130 | 2.000 | 2.030 | 1,478,023 | +0.03(+1.50%) |
May 02, 2024 | 1.960 | 2.050 | 1.930 | 2.000 | 1,910,892 | +0.07(+3.63%) |
May 01, 2024 | 1.820 | 1.975 | 1.800 | 1.930 | 1,803,267 | +0.12(+6.63%) |
Apr 30, 2024 | 1.920 | 1.970 | 1.810 | 1.810 | 1,882,747 | -0.09(-4.74%) |
Apr 29, 2024 | 1.790 | 1.980 | 1.760 | 1.900 | 2,101,020 | +0.14(+7.95%) |
Apr 26, 2024 | 1.790 | 1.840 | 1.700 | 1.760 | 5,218,051 | -0.02(-1.12%) |
Apr 25, 2024 | 1.870 | 1.910 | 1.760 | 1.780 | 2,479,026 | -0.10(-5.32%) |
Apr 24, 2024 | 1.970 | 1.990 | 1.870 | 1.880 | 1,740,105 | -0.07(-3.59%) |
Apr 23, 2024 | 1.970 | 2.020 | 1.940 | 1.950 | 1,471,434 | -0.03(-1.52%) |
Apr 22, 2024 | 1.900 | 2.025 | 1.900 | 1.980 | 1,555,623 | +0.11(+5.88%) |
Apr 19, 2024 | 1.980 | 2.020 | 1.850 | 1.870 | 2,503,582 | -0.11(-5.56%) |
Apr 18, 2024 | 2.010 | 2.030 | 1.955 | 1.980 | 1,034,036 | -0.02(-1.00%) |
Apr 17, 2024 | 2.040 | 2.080 | 1.990 | 2.000 | 1,734,076 | -0.01(-0.50%) |
Apr 16, 2024 | 2.070 | 2.070 | 1.980 | 2.010 | 2,157,485 | -0.06(-2.90%) |
Apr 15, 2024 | 2.100 | 2.140 | 1.990 | 2.070 | 3,707,228 | -0.03(-1.43%) |
Apr 12, 2024 | 2.280 | 2.290 | 2.070 | 2.100 | 2,824,749 | -0.19(-8.30%) |
Apr 11, 2024 | 2.450 | 2.560 | 2.250 | 2.290 | 3,733,144 | -0.17(-6.91%) |
Apr 10, 2024 | 2.600 | 2.650 | 2.450 | 2.460 | 3,168,664 | -0.21(-7.87%) |
Apr 09, 2024 | 2.670 | 2.820 | 2.620 | 2.670 | 1,957,504 | -0.02(-0.74%) |
Apr 08, 2024 | 2.650 | 2.870 | 2.610 | 2.690 | 2,224,539 | +0.07(+2.67%) |
Apr 05, 2024 | 2.610 | 2.670 | 2.530 | 2.620 | 1,577,589 | +0.01(+0.38%) |
Apr 04, 2024 | 2.690 | 2.860 | 2.540 | 2.610 | 2,829,057 | -0.02(-0.76%) |
Apr 03, 2024 | 2.580 | 2.730 | 2.550 | 2.630 | 1,700,009 | +0.01(+0.38%) |
Apr 02, 2024 | 2.700 | 2.705 | 2.520 | 2.620 | 2,898,498 | -0.09(-3.32%) |
Apr 01, 2024 | 2.840 | 2.890 | 2.705 | 2.710 | 2,624,944 | -0.13(-4.58%) |
Mar 28, 2024 | 2.860 | 2.880 | 2.830 | 2.840 | 1,878,185 | -0.04(-1.39%) |
Mar 27, 2024 | 2.760 | 2.950 | 2.720 | 2.880 | 3,250,571 | +0.14(+5.11%) |
Mar 26, 2024 | 2.760 | 2.786 | 2.680 | 2.740 | 1,690,510 | +0.03(+1.11%) |
Mar 25, 2024 | 2.740 | 2.820 | 2.670 | 2.710 | 2,188,447 | -0.03(-1.09%) |
Mar 22, 2024 | 2.890 | 2.920 | 2.720 | 2.740 | 1,916,448 | -0.13(-4.53%) |
Mar 21, 2024 | 3.030 | 3.030 | 2.850 | 2.870 | 1,918,415 | -0.10(-3.37%) |
Mar 20, 2024 | 2.910 | 3.030 | 2.820 | 2.970 | 1,860,952 | +0.04(+1.37%) |
Mar 19, 2024 | 2.810 | 3.000 | 2.800 | 2.930 | 2,380,893 | +0.07(+2.45%) |
Mar 18, 2024 | 3.130 | 3.150 | 2.760 | 2.860 | 5,937,290 | -0.38(-11.73%) |
Mar 15, 2024 | 3.120 | 3.270 | 3.060 | 3.240 | 3,941,698 | +0.07(+2.21%) |
Mar 14, 2024 | 3.390 | 3.391 | 3.130 | 3.170 | 4,002,108 | -0.27(-7.85%) |
Mar 13, 2024 | 3.440 | 3.500 | 3.330 | 3.440 | 4,894,555 | +0.00(+0.00%) |
Mar 12, 2024 | 3.670 | 3.850 | 3.350 | 3.440 | 8,334,529 | -0.36(-9.47%) |
Mar 11, 2024 | 3.330 | 3.830 | 3.250 | 3.800 | 17,493,012 | +0.44(+13.10%) |
Mar 08, 2024 | 2.990 | 4.390 | 2.700 | 3.360 | 61,466,880 | -15.61(-82.29%) |
Mar 07, 2024 | 18.92 | 19.18 | 18.66 | 18.97 | 1,509,670 | -0.08(-0.42%) |
Mar 06, 2024 | 18.87 | 19.32 | 18.66 | 19.05 | 1,634,192 | +0.20(+1.06%) |
Mar 05, 2024 | 19.11 | 19.42 | 18.40 | 18.85 | 1,220,577 | -0.29(-1.52%) |
Mar 04, 2024 | 19.20 | 19.22 | 17.94 | 19.14 | 1,838,955 | +0.43(+2.30%) |
Mar 01, 2024 | 19.04 | 19.20 | 18.58 | 18.71 | 1,125,744 | -0.14(-0.74%) |
Feb 29, 2024 | 19.80 | 19.95 | 18.63 | 18.85 | 1,861,356 | -0.72(-3.68%) |
Feb 28, 2024 | 18.77 | 19.59 | 18.77 | 19.57 | 1,538,748 | +0.57(+3.00%) |
Feb 27, 2024 | 17.90 | 19.02 | 17.86 | 19.00 | 1,795,426 | +1.44(+8.20%) |
Feb 26, 2024 | 17.73 | 18.61 | 17.53 | 17.56 | 1,492,765 | -0.09(-0.51%) |
Feb 23, 2024 | 18.73 | 19.24 | 17.36 | 17.65 | 2,224,340 | -0.89(-4.80%) |
Feb 22, 2024 | 16.55 | 19.75 | 16.49 | 18.54 | 5,680,453 | +3.23(+21.10%) |
Feb 21, 2024 | 14.96 | 15.36 | 14.89 | 15.31 | 1,406,208 | +0.40(+2.68%) |
Feb 20, 2024 | 15.81 | 16.00 | 14.81 | 14.91 | 1,140,216 | -0.97(-6.11%) |
Feb 16, 2024 | 15.42 | 16.03 | 15.20 | 15.88 | 1,299,499 | +0.50(+3.25%) |
Feb 15, 2024 | 15.21 | 15.52 | 14.98 | 15.38 | 816,668 | +0.31(+2.06%) |
Feb 14, 2024 | 15.19 | 15.24 | 15.00 | 15.07 | 823,243 | +0.11(+0.74%) |
Feb 13, 2024 | 15.80 | 16.12 | 14.95 | 14.96 | 935,745 | -1.29(-7.94%) |
Feb 12, 2024 | 16.21 | 16.40 | 16.00 | 16.25 | 763,026 | +0.11(+0.68%) |
Feb 09, 2024 | 15.57 | 16.42 | 15.43 | 16.14 | 1,331,643 | +0.68(+4.40%) |
Feb 08, 2024 | 15.16 | 15.67 | 15.14 | 15.46 | 549,815 | +0.34(+2.25%) |
Feb 07, 2024 | 15.51 | 15.52 | 15.11 | 15.12 | 592,411 | -0.44(-2.83%) |
Feb 06, 2024 | 15.38 | 15.72 | 15.18 | 15.56 | 660,828 | +0.26(+1.70%) |
Feb 05, 2024 | 15.93 | 15.99 | 15.24 | 15.30 | 665,462 | -0.48(-3.04%) |
Feb 02, 2024 | 16.35 | 16.60 | 15.73 | 15.78 | 943,520 | -0.79(-4.77%) |
Feb 01, 2024 | 16.03 | 16.67 | 15.75 | 16.57 | 1,105,804 | +0.57(+3.56%) |
Jan 31, 2024 | 15.76 | 16.22 | 15.73 | 16.00 | 1,052,476 | +0.38(+2.43%) |
Jan 30, 2024 | 15.92 | 15.92 | 15.28 | 15.62 | 891,969 | -0.17(-1.08%) |
Jan 29, 2024 | 15.38 | 16.15 | 14.98 | 15.79 | 1,119,741 | +0.41(+2.67%) |
Jan 26, 2024 | 15.43 | 15.98 | 15.34 | 15.38 | 785,231 | +0.01(+0.07%) |
Jan 25, 2024 | 14.52 | 15.63 | 14.51 | 15.37 | 1,062,941 | +1.00(+6.96%) |
Jan 24, 2024 | 14.67 | 14.77 | 14.35 | 14.37 | 607,946 | -0.24(-1.64%) |
Jan 23, 2024 | 14.92 | 14.92 | 14.41 | 14.61 | 507,957 | -0.08(-0.54%) |
Jan 22, 2024 | 14.87 | 15.13 | 14.52 | 14.69 | 804,211 | -0.32(-2.13%) |
Jan 19, 2024 | 15.01 | 15.14 | 14.74 | 15.01 | 746,389 | +0.13(+0.87%) |
Jan 18, 2024 | 15.17 | 15.17 | 14.44 | 14.88 | 1,114,408 | -0.20(-1.33%) |
Jan 17, 2024 | 15.24 | 15.40 | 14.79 | 15.08 | 891,783 | -0.44(-2.84%) |
Jan 16, 2024 | 15.64 | 15.81 | 15.32 | 15.52 | 952,698 | -0.27(-1.71%) |
Jan 12, 2024 | 16.07 | 16.73 | 15.61 | 15.79 | 680,291 | -0.43(-2.65%) |
Jan 11, 2024 | 16.03 | 16.25 | 15.50 | 16.22 | 1,720,889 | +0.06(+0.37%) |
Jan 10, 2024 | 16.38 | 16.57 | 15.86 | 16.16 | 738,562 | -0.24(-1.46%) |
Jan 09, 2024 | 16.86 | 16.86 | 16.09 | 16.40 | 1,005,705 | -0.47(-2.79%) |
Jan 08, 2024 | 16.75 | 17.01 | 16.39 | 16.87 | 1,042,551 | +0.04(+0.24%) |
Jan 05, 2024 | 16.69 | 17.05 | 16.23 | 16.83 | 1,433,839 | +0.19(+1.14%) |
Jan 04, 2024 | 16.16 | 17.06 | 16.05 | 16.64 | 1,691,459 | +0.62(+3.84%) |
Jan 03, 2024 | 15.64 | 16.55 | 15.27 | 16.02 | 3,005,669 | +1.05(+7.05%) |
Jan 02, 2024 | 14.72 | 15.62 | 14.57 | 14.97 | 991,450 | +0.25(+1.70%) |
Dec 29, 2023 | 14.87 | 15.13 | 14.40 | 14.72 | 936,701 | -0.03(-0.20%) |
Dec 28, 2023 | 14.55 | 15.08 | 14.41 | 14.75 | 989,442 | +0.21(+1.44%) |
Dec 27, 2023 | 14.48 | 14.67 | 14.08 | 14.54 | 850,208 | +0.30(+2.11%) |
Dec 26, 2023 | 14.63 | 14.63 | 14.08 | 14.24 | 872,104 | -0.26(-1.79%) |
Dec 22, 2023 | 14.08 | 14.61 | 13.96 | 14.50 | 1,262,038 | +0.55(+3.94%) |
Dec 21, 2023 | 14.02 | 14.27 | 13.85 | 13.95 | 818,050 | +0.14(+1.01%) |
Dec 20, 2023 | 14.28 | 14.30 | 13.63 | 13.81 | 1,427,774 | -0.17(-1.22%) |
Dec 19, 2023 | 14.47 | 14.47 | 13.74 | 13.98 | 1,651,466 | -0.21(-1.48%) |
Dec 18, 2023 | 14.45 | 14.69 | 13.92 | 14.19 | 897,333 | -0.04(-0.28%) |
Dec 15, 2023 | 14.97 | 14.97 | 13.94 | 14.23 | 2,125,946 | -0.51(-3.46%) |
Dec 14, 2023 | 15.20 | 15.23 | 14.32 | 14.74 | 1,539,050 | +0.02(+0.14%) |
Dec 13, 2023 | 14.52 | 14.87 | 14.05 | 14.72 | 998,490 | +0.01(+0.07%) |
Dec 12, 2023 | 14.61 | 14.84 | 13.94 | 14.71 | 1,046,542 | +0.46(+3.23%) |
Dec 11, 2023 | 14.10 | 14.33 | 13.71 | 14.25 | 1,026,679 | +0.25(+1.79%) |
Dec 08, 2023 | 14.23 | 14.39 | 13.60 | 14.00 | 1,290,400 | -0.22(-1.55%) |
Dec 07, 2023 | 13.73 | 14.81 | 13.60 | 14.22 | 1,761,067 | -0.87(-5.77%) |
Dec 06, 2023 | 14.95 | 15.30 | 14.59 | 15.09 | 835,819 | +0.21(+1.41%) |
Dec 05, 2023 | 14.47 | 15.10 | 14.26 | 14.88 | 1,864,008 | +0.42(+2.90%) |
Dec 04, 2023 | 14.25 | 14.86 | 14.25 | 14.46 | 1,124,584 | +0.24(+1.69%) |